1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Regulus Therapeutics Inc (RGLS)
  7. Historical

RGLS

Regulus Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Regulus Therapeutics Inc RGLS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0135 -3.28% 0.3975 07:03:53
Open Price Low Price High Price Close Price Prev Close
0.411
more quote information »

RGLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.400.420.340450.37957221,527,563-0.0025-0.63%
1 Month0.46620.5140.340450.43726811,688,041-0.0687-14.74%
3 Months0.790.850.340450.52966512,051,887-0.3925-49.68%
6 Months1.001.480.340450.79625152,543,623-0.6025-60.25%
1 Year0.642.320.340451.222,848,256-0.2425-37.89%
3 Years1.572.320.340451.101,348,105-1.17-74.68%
5 Years30.6036.120.340454.041,127,497-30.20-98.7%

RGLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.411 0.019 4.85% 0.39 0.42 0.38 1,407,367
Nov 24 2021 0.392 0.0313 8.68% 0.36 0.392 0.3557 1,549,576
Nov 23 2021 0.3607 0.0027 0.75% 0.3602 0.3757 0.34045 1,679,737
Nov 22 2021 0.358 -0.0192 -5.09% 0.40 0.40 0.3541 1,473,572
Nov 19 2021 0.3772 -0.0088 -2.28% 0.386 0.39 0.3727 983,902
Nov 18 2021 0.386 -0.024 -5.85% 0.4054 0.41 0.381 1,497,165
Nov 17 2021 0.41 0.004 0.99% 0.41 0.4199 0.389 1,416,361
Nov 16 2021 0.406 -0.0108 -2.59% 0.4169 0.4199 0.3969 1,327,229
Nov 15 2021 0.4168 -0.0008 -0.19% 0.4195 0.43 0.4103 1,127,620
Nov 12 2021 0.4176 -0.0017 -0.41% 0.427 0.4298 0.4023 1,521,682
Nov 11 2021 0.4193 -0.0174 -3.98% 0.43 0.437 0.4159 1,289,370
Nov 10 2021 0.4367 -0.0258 -5.58% 0.4585 0.46 0.432 1,784,763
Nov 09 2021 0.4625 -0.0025 -0.54% 0.47 0.4792 0.456 1,845,328
Nov 08 2021 0.465 -0.0131 -2.74% 0.4899 0.4899 0.4607 1,847,163
Nov 05 2021 0.4781 -0.0079 -1.63% 0.492 0.50 0.475 1,545,165
Nov 04 2021 0.486 -0.0095 -1.92% 0.49 0.514 0.485 2,629,436
Nov 03 2021 0.4955 0.0206 4.34% 0.47 0.505 0.4655 4,185,131
Nov 02 2021 0.4749 -0.0011 -0.23% 0.48 0.4859 0.4644 1,594,171
Nov 01 2021 0.476 0.0146 3.16% 0.4662 0.48 0.4622 1,367,533
Oct 29 2021 0.4614 0.0063 1.38% 0.46 0.4807 0.456 1,124,227
See More Historical Prices »


Your Recent History
NASDAQ
RGLS
Regulus Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.